Baoye Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.250	3.300	3.220	3.250	3.250	62,000
2026-07-27	3.280	3.280	3.200	3.210	3.210	94,000
2026-07-24	3.280	3.280	3.280	3.280	3.280	16,000
2026-07-23	3.300	3.320	3.250	3.280	3.280	82,000
2026-07-22	3.300	3.300	3.300	3.300	3.300	26,000
2026-07-21	3.300	3.370	3.300	3.340	3.340	28,000
2026-07-20	3.300	3.300	3.300	3.300	3.300	28,000
2026-07-17	3.300	3.320	3.300	3.300	3.300	18,000
2026-07-16	3.320	3.320	3.300	3.320	3.320	34,000
2026-07-15	3.450	3.450	3.450	3.450	3.450	12,000
2026-07-14	3.470	3.470	3.450	3.450	3.450	10,000
2026-07-13	3.390	3.390	3.390	3.390	3.390	0
2026-07-10	3.300	3.400	3.300	3.390	3.390	18,000
2026-07-09	3.310	3.310	3.300	3.300	3.300	4,000
2026-07-08	3.340	3.380	3.320	3.380	3.380	52,000
2026-07-07	3.300	3.370	3.300	3.340	3.340	38,000
2026-07-06	3.370	3.370	3.320	3.320	3.320	46,000
2026-07-03	3.300	3.370	3.300	3.370	3.370	104,000
2026-07-02	3.360	3.360	3.350	3.350	3.350	12,000
2026-06-30	3.360	3.360	3.330	3.350	3.350	112,000
2026-06-29	3.360	3.370	3.350	3.370	3.370	62,000
2026-06-26	3.380	3.380	3.360	3.360	3.360	170,000
2026-06-25	3.410	3.430	3.380	3.420	3.420	452,000
2026-06-24	3.400	3.450	3.400	3.450	3.352	80,000
2026-06-23	3.500	3.600	3.380	3.500	3.401	436,000
2026-06-22	3.750	3.790	3.310	3.460	3.362	790,000
2026-06-18	3.960	3.960	3.850	3.900	3.789	310,000
2026-06-17	4.000	4.080	3.990	3.990	3.877	54,000
2026-06-16	4.000	4.020	3.950	3.980	3.867	56,000
2026-06-15	4.010	4.010	3.950	3.980	3.867	96,000
2026-06-12	3.920	4.030	3.920	4.000	3.886	30,000
2026-06-11	4.000	4.010	4.000	4.010	3.896	118,000
2026-06-10	3.950	4.050	3.850	4.030	3.916	176,000
2026-06-09	4.000	4.020	3.980	4.010	3.896	106,000
2026-06-08	4.030	4.030	3.960	4.030	3.916	90,000
2026-06-05	4.030	4.160	4.030	4.080	3.964	186,000
2026-06-04	4.020	4.150	3.990	4.010	3.896	352,000
2026-06-03	4.100	4.100	4.020	4.020	3.906	70,000
2026-06-02	4.020	4.190	4.020	4.100	3.984	142,000
2026-06-01	4.130	4.130	4.000	4.010	3.896	136,000
2026-05-29	3.970	4.140	3.970	4.130	4.013	116,000
2026-05-28	4.020	4.040	4.000	4.010	3.896	156,000
2026-05-27	4.090	4.090	4.020	4.020	3.906	320,000
2026-05-26	4.300	4.300	4.070	4.100	3.984	464,000
2026-05-22	4.250	4.300	4.230	4.300	4.178	158,000
2026-05-21	4.360	4.360	4.240	4.270	4.149	180,000
2026-05-20	4.410	4.470	4.350	4.360	4.236	72,000
2026-05-19	4.430	4.500	4.400	4.410	4.285	80,000
2026-05-18	4.430	4.500	4.380	4.430	4.304	298,000
2026-05-15	4.500	4.500	4.330	4.440	4.314	236,000
2026-05-14	4.500	4.530	4.240	4.480	4.353	509,231
2026-05-13	4.630	4.630	4.470	4.480	4.353	456,000
2026-05-12	4.690	4.910	4.450	4.450	4.324	2,728,000
2026-05-11	4.490	6.000	4.490	4.660	4.528	6,668,000
2026-05-08	3.910	3.910	3.910	3.910	3.799	0
2026-05-07	3.900	3.900	3.900	3.900	3.789	0
2026-05-06	3.890	3.890	3.890	3.890	3.780	0
2026-05-05	3.940	3.940	3.870	3.880	3.770	36,000
2026-05-04	3.960	3.960	3.880	3.920	3.809	258,000
2026-04-30	3.990	3.990	3.990	3.990	3.877	0

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0980 HKD
2025-06-18	0.1300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.